RNGE Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.34 | 0.36 | 0.3011 | 0.3292814 | 22,506 | -0.013 | -3.82% |
1개월 | 0.352 | 0.375 | 0.3011 | 0.3323018 | 31,308 | -0.025 | -7.10% |
3개월 | 0.3501 | 0.41 | 0.28 | 0.3473548 | 25,443 | -0.0231 | -6.60% |
6개월 | 0.12 | 0.55 | 0.10 | 0.3506006 | 36,440 | 0.207 | 172.50% |
1년 | 0.12 | 0.55 | 0.10 | 0.3506006 | 36,440 | 0.207 | 172.50% |
3년 | 0.12 | 0.55 | 0.10 | 0.3506006 | 36,440 | 0.207 | 172.50% |
5년 | 0.12 | 0.55 | 0.10 | 0.3506006 | 36,440 | 0.207 | 172.50% |
RNGE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
14 6월(6) 2024 | 0.327 | -0.003 | -0.91% | 0.33 | 0.33 | 0.327 | 3,000 |
13 6월(6) 2024 | 0.33 | 0.005 | 1.54% | 0.325 | 0.36 | 0.3011 | 93,535 |
12 6월(6) 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.35 | 0.325 | 2,700 |
11 6월(6) 2024 | 0.325 | -0.005 | -1.52% | 0.33 | 0.3469 | 0.325 | 11,674 |
08 6월(6) 2024 | 0.33 | 0.00 | 0.00% | 0.34 | 0.3448 | 0.33 | 1,621 |
07 6월(6) 2024 | 0.33 | -0.0001 | -0.03% | 0.325 | 0.33 | 0.325 | 3,377 |
06 6월(6) 2024 | 0.3301 | -0.0099 | -2.91% | 0.34 | 0.34043 | 0.33 | 6,194 |
05 6월(6) 2024 | 0.34 | -0.01 | -2.86% | 0.325 | 0.35015 | 0.325 | 9,920 |
04 6월(6) 2024 | 0.35 | 0.01103 | 3.25% | 0.34 | 0.35 | 0.325 | 5,554 |
01 6월(6) 2024 | 0.33897 | 0.01397 | 4.30% | 0.325 | 0.33897 | 0.325 | 14,329 |
31 5월(5) 2024 | 0.325 | -0.0022 | -0.67% | 0.326 | 0.33 | 0.325 | 39,768 |
30 5월(5) 2024 | 0.3272 | -0.0028 | -0.85% | 0.325 | 0.33 | 0.325 | 39,942 |
29 5월(5) 2024 | 0.33 | -0.04 | -10.81% | 0.342 | 0.3529 | 0.3201 | 123,035 |
25 5월(5) 2024 | 0.37 | 0.0095 | 2.64% | 0.37 | 0.37 | 0.37 | 3,035 |
24 5월(5) 2024 | 0.3605 | -0.0093 | -2.51% | 0.351 | 0.3605 | 0.351 | 2,545 |
23 5월(5) 2024 | 0.3698 | -0.0052 | -1.39% | 0.3643 | 0.3698 | 0.3643 | 796 |
22 5월(5) 2024 | 0.375 | 0.045 | 13.64% | 0.34 | 0.375 | 0.3155 | 17,325 |
21 5월(5) 2024 | 0.33 | -0.0248 | -6.99% | 0.352 | 0.36 | 0.302 | 199,923 |
18 5월(5) 2024 | 0.3548 | -0.0352 | -9.03% | 0.352 | 0.36 | 0.352 | 16,573 |
17 5월(5) 2024 | 0.39 | -0.01 | -2.50% | 0.40 | 0.40 | 0.39 | 1,896 |
16 5월(5) 2024 | 0.40 | 0.0398 | 11.05% | 0.36 | 0.40 | 0.36 | 16,137 |
15 5월(5) 2024 | 0.3602 | 0.0002 | 0.06% | 0.36 | 0.375 | 0.36 | 1,770 |